Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vanda Pharmaceuticals (NQ: VNDA )

5.100 -0.170 (-3.23%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 7.650 7.635 7.228 7.310 419,543 -0.34(-4.44%)
May 27, 2010 7.520 7.680 7.470 7.650 237,013 +0.28(+3.80%)
May 26, 2010 7.540 7.790 7.360 7.370 319,568 -0.13(-1.73%)
May 25, 2010 7.270 7.510 7.200 7.500 384,513 +0.03(+0.40%)
May 24, 2010 7.730 7.870 7.450 7.470 277,968 -0.32(-4.11%)
May 21, 2010 7.360 7.990 7.200 7.790 603,213 +0.28(+3.73%)
May 20, 2010 7.490 7.780 7.380 7.510 615,509 -0.48(-6.01%)
May 19, 2010 8.050 8.130 7.750 7.990 602,960 -0.16(-1.96%)
May 18, 2010 8.500 8.600 8.110 8.150 284,863 -0.28(-3.32%)
May 17, 2010 8.190 8.460 7.960 8.430 521,155 +0.18(+2.18%)
May 14, 2010 8.550 8.720 8.110 8.250 519,974 -0.34(-3.96%)
May 13, 2010 8.950 9.070 8.550 8.590 593,538 -0.37(-4.13%)
May 12, 2010 8.570 9.040 8.440 8.960 1,279,485 +0.41(+4.80%)
May 11, 2010 8.610 8.750 8.260 8.550 970,058 +0.16(+1.91%)
May 10, 2010 8.400 8.470 8.010 8.390 938,000 +0.44(+5.53%)
May 07, 2010 8.050 8.400 7.890 7.950 967,502 -0.16(-1.97%)
May 06, 2010 8.220 8.770 7.620 8.110 1,489,687 -0.12(-1.46%)
May 05, 2010 8.110 8.360 7.050 8.230 1,518,270 -0.29(-3.40%)
May 04, 2010 8.940 9.070 8.350 8.520 1,486,250 -0.30(-3.40%)
May 03, 2010 8.420 9.020 8.350 8.820 1,013,705 +0.43(+5.06%)
Apr 30, 2010 8.740 8.960 7.970 8.395 1,146,935 -0.37(-4.17%)
Apr 29, 2010 9.000 9.090 8.660 8.760 3,137,099 -0.85(-8.84%)
Apr 28, 2010 9.760 9.851 9.380 9.610 948,256 -0.08(-0.83%)
Apr 27, 2010 10.04 10.20 9.600 9.690 1,238,926 -0.35(-3.49%)
Apr 26, 2010 10.46 10.46 10.03 10.04 741,582 -0.39(-3.74%)
Apr 23, 2010 10.88 10.89 10.41 10.43 473,437 -0.40(-3.69%)
Apr 22, 2010 10.78 10.90 10.52 10.83 506,173 -0.06(-0.55%)
Apr 21, 2010 10.86 11.01 10.77 10.89 369,301 +0.01(+0.09%)
Apr 20, 2010 10.83 11.06 10.60 10.88 450,210 +0.05(+0.46%)
Apr 19, 2010 10.66 10.86 10.61 10.83 460,127 +0.15(+1.40%)
Apr 16, 2010 11.04 11.20 10.50 10.68 692,522 -0.40(-3.61%)
Apr 15, 2010 11.25 11.40 10.95 11.08 367,178 -0.14(-1.25%)
Apr 14, 2010 11.10 11.22 10.95 11.22 296,478 +0.15(+1.36%)
Apr 13, 2010 10.92 11.19 10.91 11.07 270,689 +0.11(+1.00%)
Apr 12, 2010 11.34 11.46 10.89 10.96 296,118 -0.35(-3.09%)
Apr 09, 2010 11.38 11.55 11.28 11.31 202,705 -0.12(-1.05%)
Apr 08, 2010 11.19 11.45 11.18 11.43 511,699 +0.20(+1.78%)
Apr 07, 2010 11.30 11.49 11.15 11.23 200,299 -0.12(-1.06%)
Apr 06, 2010 11.64 11.76 11.33 11.35 375,249 -0.40(-3.40%)
Apr 05, 2010 11.70 11.80 11.48 11.75 448,513 +0.20(+1.73%)
Apr 01, 2010 11.59 11.55 11.55 11.55 423,600 +0.01(+0.09%)
Mar 31, 2010 11.66 11.96 11.47 11.54 604,008 -0.21(-1.79%)
Mar 30, 2010 11.79 11.87 11.65 11.75 315,770 -0.03(-0.25%)
Mar 29, 2010 12.00 12.03 11.64 11.78 429,125 -0.18(-1.51%)
Mar 26, 2010 11.84 12.10 11.70 11.96 567,589 +0.20(+1.70%)
Mar 25, 2010 12.18 12.29 11.75 11.76 420,521 -0.34(-2.81%)
Mar 24, 2010 12.25 12.34 12.00 12.10 286,580 -0.20(-1.63%)
Mar 23, 2010 12.00 12.34 11.91 12.30 842,824 +0.35(+2.93%)
Mar 22, 2010 11.63 12.07 11.55 11.95 583,053 +0.19(+1.62%)
Mar 19, 2010 11.87 11.98 11.61 11.76 714,758 -0.06(-0.51%)
Mar 18, 2010 11.89 12.09 11.71 11.82 364,931 -0.11(-0.92%)
Mar 17, 2010 12.24 12.35 11.91 11.93 638,647 -0.21(-1.73%)
Mar 16, 2010 12.40 12.62 12.11 12.14 1,063,553 -0.24(-1.94%)
Mar 15, 2010 12.34 12.50 11.75 12.38 1,495,574 +0.39(+3.25%)
Mar 12, 2010 12.19 12.29 11.69 11.99 949,957 -0.20(-1.64%)
Mar 11, 2010 11.54 12.27 11.29 12.19 1,752,252 +0.67(+5.82%)
Mar 10, 2010 10.70 11.57 10.65 11.52 3,718,531 +1.17(+11.30%)
Mar 09, 2010 10.46 10.60 10.34 10.35 386,267 -0.15(-1.43%)
Mar 08, 2010 10.66 10.93 10.49 10.50 525,268 -0.15(-1.41%)
Mar 05, 2010 10.61 10.78 10.61 10.65 593,347 +0.08(+0.76%)
Mar 04, 2010 10.85 11.04 10.51 10.57 606,098 -0.28(-2.58%)
Mar 03, 2010 10.89 11.21 10.75 10.85 761,306 -0.05(-0.46%)
Mar 02, 2010 11.15 11.33 10.88 10.90 717,388 -0.19(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.